| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | CNY | 33.38 | 33.95 | 33.12 | 33.2 | 33.2 | -0.26 (-0.78%) | 4,983,488 |
| 3 Nov 2016 | CNY | 33.15 | 33.76 | 32.83 | 33.46 | 33.46 | +0.36 (+1.09%) | 5,721,670 |
| 2 Nov 2016 | CNY | 33.01 | 33.35 | 32.98 | 33.1 | 33.1 | -0.04 (-0.12%) | 4,865,094 |
| 1 Nov 2016 | CNY | 32.84 | 33.27 | 32.84 | 33.14 | 33.14 | +0.15 (+0.45%) | 4,773,547 |
| 31 Oct 2016 | CNY | 33.18 | 33.25 | 32.5 | 32.99 | 32.99 | -0.32 (-0.96%) | 6,029,578 |
| 28 Oct 2016 | CNY | 33.91 | 33.97 | 33.01 | 33.31 | 33.31 | -0.46 (-1.36%) | 5,525,020 |
| 27 Oct 2016 | CNY | 33.88 | 33.99 | 33.6 | 33.77 | 33.77 | -0.02 (-0.06%) | 4,441,021 |
| 26 Oct 2016 | CNY | 34.39 | 34.39 | 33.57 | 33.79 | 33.79 | -0.61 (-1.77%) | 6,351,712 |
| 25 Oct 2016 | CNY | 34.12 | 34.66 | 34 | 34.4 | 34.4 | +0.33 (+0.97%) | 5,778,707 |
| 24 Oct 2016 | CNY | 33.85 | 34.45 | 33.61 | 34.07 | 34.07 | +0.37 (+1.10%) | 5,212,730 |
| 21 Oct 2016 | CNY | 34.21 | 34.21 | 33.52 | 33.7 | 33.7 | -0.52 (-1.52%) | 5,520,845 |
| 20 Oct 2016 | CNY | 33.91 | 34.4 | 33.91 | 34.22 | 34.22 | +0.32 (+0.94%) | 5,078,126 |
| 19 Oct 2016 | CNY | 34.13 | 34.25 | 33.77 | 33.9 | 33.9 | -0.23 (-0.67%) | 6,265,796 |
| 18 Oct 2016 | CNY | 33.7 | 34.14 | 33.56 | 34.13 | 34.13 | +0.32 (+0.95%) | 6,053,566 |
| 17 Oct 2016 | CNY | 34.23 | 34.57 | 33.6 | 33.81 | 33.81 | -0.68 (-1.97%) | 7,077,571 |
| 14 Oct 2016 | CNY | 34.6 | 34.81 | 34.26 | 34.49 | 34.49 | -0.35 (-1.00%) | 3,859,948 |
| 13 Oct 2016 | CNY | 34.67 | 35.06 | 34.58 | 34.84 | 34.84 | +0.13 (+0.37%) | 4,050,089 |
| 12 Oct 2016 | CNY | 35.05 | 35.1 | 34.57 | 34.71 | 34.71 | -0.57 (-1.62%) | 5,715,526 |
| 11 Oct 2016 | CNY | 35.3 | 35.56 | 34.9 | 35.28 | 35.28 | -0.12 (-0.34%) | 4,884,318 |
| 10 Oct 2016 | CNY | 33.9 | 35.58 | 33.9 | 35.4 | 35.4 | +1.69 (+5.01%) | 8,202,589 |
| 30 Sep 2016 | CNY | 33.6 | 33.88 | 33.6 | 33.71 | 33.71 | +0.09 (+0.27%) | 1,920,263 |
| 29 Sep 2016 | CNY | 33.81 | 34.06 | 33.61 | 33.62 | 33.62 | -0.25 (-0.74%) | 2,956,385 |
| 28 Sep 2016 | CNY | 34.09 | 34.2 | 33.78 | 33.87 | 33.87 | -0.44 (-1.28%) | 2,500,036 |
| 27 Sep 2016 | CNY | 33.55 | 34.33 | 33.31 | 34.31 | 34.31 | +0.79 (+2.36%) | 4,830,755 |
| 26 Sep 2016 | CNY | 33.69 | 33.98 | 33.38 | 33.52 | 33.52 | -0.25 (-0.74%) | 3,899,651 |
| 23 Sep 2016 | CNY | 34.15 | 34.37 | 33.7 | 33.77 | 33.77 | -0.43 (-1.26%) | 3,951,077 |
| 22 Sep 2016 | CNY | 34.38 | 34.54 | 34.16 | 34.2 | 34.2 | 0.0 (0.0%) | 4,172,754 |
| 21 Sep 2016 | CNY | 33.92 | 34.47 | 33.92 | 34.2 | 34.2 | +0.16 (+0.47%) | 3,054,842 |
| 20 Sep 2016 | CNY | 34.02 | 34.13 | 33.79 | 34.04 | 34.04 | +0.08 (+0.24%) | 2,578,863 |
| 19 Sep 2016 | CNY | 33.83 | 34.35 | 33.83 | 33.96 | 33.96 | +0.2 (+0.59%) | 3,263,047 |
